Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 9.050 9.420 9.010 9.420 251,000 +0.37(+4.09%)
May 27, 2005 9.120 9.120 8.900 9.050 91,500 +0.03(+0.33%)
May 26, 2005 8.970 9.130 8.970 9.020 107,600 +0.15(+1.69%)
May 25, 2005 9.060 9.090 8.630 8.870 206,200 -0.19(-2.10%)
May 24, 2005 9.100 9.220 8.950 9.060 106,800 +0.05(+0.55%)
May 23, 2005 8.860 9.050 8.810 9.010 123,200 +0.20(+2.27%)
May 20, 2005 8.990 9.000 8.550 8.810 114,600 -0.11(-1.23%)
May 19, 2005 8.400 9.000 8.400 8.920 263,700 +0.59(+7.08%)
May 18, 2005 8.100 8.330 8.065 8.330 82,900 +0.30(+3.74%)
May 17, 2005 7.950 8.100 7.950 8.030 104,300 +0.05(+0.63%)
May 16, 2005 7.800 8.040 7.800 7.980 67,100 +0.16(+2.05%)
May 13, 2005 7.740 8.200 7.680 7.820 70,300 +0.04(+0.51%)
May 12, 2005 8.070 8.350 7.770 7.780 118,500 -0.36(-4.42%)
May 11, 2005 8.190 8.250 7.960 8.140 140,300 +0.02(+0.25%)
May 10, 2005 8.000 8.190 7.860 8.120 119,800 +0.04(+0.50%)
May 09, 2005 8.140 8.150 7.940 8.080 116,400 -0.02(-0.25%)
May 06, 2005 8.160 8.330 8.050 8.100 105,300 +0.04(+0.50%)
May 05, 2005 8.000 8.060 7.890 8.060 71,500 +0.09(+1.13%)
May 04, 2005 7.770 8.000 7.750 7.970 109,200 +0.10(+1.27%)
May 03, 2005 7.980 7.980 7.830 7.870 77,200 -0.04(-0.51%)
May 02, 2005 7.630 7.940 7.580 7.910 93,800 +0.18(+2.33%)
Apr 29, 2005 7.650 7.740 7.560 7.730 112,500 +0.00(+0.00%)
Apr 28, 2005 7.900 7.990 7.700 7.730 66,700 -0.11(-1.40%)
Apr 27, 2005 7.750 7.980 7.650 7.840 90,700 +0.09(+1.16%)
Apr 26, 2005 7.750 7.790 7.610 7.750 61,900 +0.00(+0.00%)
Apr 25, 2005 7.460 7.800 7.460 7.750 129,900 +0.28(+3.75%)
Apr 22, 2005 7.650 7.650 7.300 7.470 161,300 -0.23(-2.99%)
Apr 21, 2005 7.500 7.750 7.320 7.700 178,000 +0.36(+4.90%)
Apr 20, 2005 7.280 7.410 7.250 7.340 103,400 -0.11(-1.48%)
Apr 19, 2005 7.550 7.690 7.342 7.450 116,800 -0.09(-1.19%)
Apr 18, 2005 7.500 7.790 7.350 7.540 150,600 +0.43(+6.05%)
Apr 15, 2005 7.300 7.490 7.100 7.110 146,300 -0.19(-2.60%)
Apr 14, 2005 7.390 7.470 7.280 7.300 90,200 -0.09(-1.22%)
Apr 13, 2005 7.580 7.800 7.350 7.390 131,000 -0.22(-2.89%)
Apr 12, 2005 7.350 7.660 7.250 7.610 196,500 +0.26(+3.54%)
Apr 11, 2005 7.640 7.640 7.350 7.350 124,000 -0.23(-3.03%)
Apr 08, 2005 7.540 7.680 7.450 7.580 148,000 -0.05(-0.66%)
Apr 07, 2005 7.650 7.860 7.510 7.630 121,100 -0.07(-0.91%)
Apr 06, 2005 7.600 7.750 7.500 7.700 246,800 +0.01(+0.13%)
Apr 05, 2005 7.820 7.940 7.650 7.690 226,700 -0.31(-3.87%)
Apr 04, 2005 8.240 8.270 7.900 8.000 355,400 -0.35(-4.19%)
Apr 01, 2005 8.510 8.610 8.300 8.350 228,500 -0.20(-2.34%)
Mar 31, 2005 8.650 8.650 8.300 8.550 224,500 -0.05(-0.58%)
Mar 30, 2005 8.550 8.600 8.260 8.600 210,700 +0.01(+0.12%)
Mar 29, 2005 8.800 8.810 8.500 8.590 125,000 -0.22(-2.50%)
Mar 28, 2005 8.990 9.000 8.800 8.810 144,900 -0.12(-1.34%)
Mar 24, 2005 8.800 9.000 8.800 8.930 73,500 +0.15(+1.71%)
Mar 23, 2005 8.910 9.030 8.760 8.780 158,900 -0.13(-1.46%)
Mar 22, 2005 8.960 9.100 8.900 8.910 145,700 -0.09(-1.00%)
Mar 21, 2005 9.050 9.100 8.950 9.000 140,200 -0.02(-0.22%)
Mar 18, 2005 9.250 9.250 8.910 9.020 212,000 -0.17(-1.85%)
Mar 17, 2005 9.040 9.210 9.040 9.190 71,900 +0.16(+1.77%)
Mar 16, 2005 9.010 9.100 9.000 9.030 95,800 +0.01(+0.11%)
Mar 15, 2005 9.130 9.200 9.010 9.020 95,300 -0.08(-0.88%)
Mar 14, 2005 9.200 9.240 9.060 9.100 106,900 -0.10(-1.09%)
Mar 11, 2005 9.300 9.340 9.170 9.200 95,900 -0.12(-1.29%)
Mar 10, 2005 9.550 9.600 9.310 9.320 89,200 -0.20(-2.10%)
Mar 09, 2005 9.520 9.650 9.510 9.520 121,100 -0.09(-0.94%)
Mar 08, 2005 9.800 9.880 9.510 9.610 98,300 -0.14(-1.44%)
Mar 07, 2005 9.850 9.960 9.730 9.750 80,000 -0.10(-1.02%)
Mar 04, 2005 9.650 9.950 9.600 9.850 121,200 +0.24(+2.50%)
Mar 03, 2005 9.550 9.640 9.480 9.610 115,800 +0.09(+0.95%)
Mar 02, 2005 9.550 9.600 9.500 9.520 137,000 -0.08(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.